Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.220 4.220 4.000 4.010 73,757 -0.24(-5.65%)
May 27, 2016 4.350 4.250 4.250 4.250 10,800 -0.14(-3.19%)
May 26, 2016 4.790 4.790 4.260 4.390 5,838 +0.14(+3.29%)
May 25, 2016 4.110 4.290 4.110 4.250 19,485 +0.09(+2.16%)
May 24, 2016 4.200 4.340 4.120 4.160 4,632 -0.01(-0.24%)
May 23, 2016 4.180 4.200 4.100 4.170 10,369 +0.01(+0.24%)
May 20, 2016 4.205 4.260 4.120 4.160 12,274 -0.08(-1.89%)
May 19, 2016 4.480 4.500 4.140 4.240 79,047 -0.25(-5.57%)
May 18, 2016 4.410 4.580 4.410 4.490 55,246 -0.01(-0.22%)
May 17, 2016 4.400 4.580 4.250 4.500 71,523 +0.11(+2.51%)
May 16, 2016 4.470 4.475 4.310 4.390 57,262 -0.07(-1.57%)
May 13, 2016 4.285 4.460 4.120 4.460 29,730 +0.19(+4.45%)
May 12, 2016 4.190 4.270 4.140 4.270 28,735 +0.12(+2.89%)
May 11, 2016 4.200 4.200 4.080 4.150 15,341 -0.04(-0.95%)
May 10, 2016 4.410 4.520 4.100 4.190 13,602 -0.30(-6.68%)
May 09, 2016 4.500 4.505 4.320 4.490 34,466 -0.01(-0.22%)
May 06, 2016 4.450 4.520 4.280 4.500 40,200 -0.05(-1.10%)
May 05, 2016 4.360 4.650 4.360 4.550 57,015 +0.23(+5.32%)
May 04, 2016 4.720 4.780 4.210 4.320 73,823 -0.44(-9.25%)
May 03, 2016 4.700 4.810 4.700 4.760 7,628 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.